시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered International Moderate Buffer ETF 과거 주가
FT Vest Laddered International Moderate Buffer ETF · BUFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered International Moderate Buffer ETF · BUFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,799 | ₩31,799 | ₩31,598 | ₩31,638 | -0.51% | 2.2만 |
| 2026.10.08 | ₩31,651 | ₩31,651 | ₩31,450 | ₩31,531 | -0.38% | 1.8만 |
| 2026.10.07 | ₩31,772 | ₩31,772 | ₩31,504 | ₩31,645 | -0.40% | 7.3만 |
| 2026.10.06 | ₩31,866 | ₩31,933 | ₩31,825 | ₩31,825 | -0.13% | 2.5만 |
| 2026.10.05 | ₩31,839 | ₩31,866 | ₩31,651 | ₩31,825 | -0.04% | 5.1만 |
| 2026.10.02 | ₩31,933 | ₩31,933 | ₩31,665 | ₩31,758 | -0.55% | 2.6만 |
| 2026.10.01 | ₩31,812 | ₩31,812 | ₩31,531 | ₩31,592 | -0.69% | 15만 |
| 2026.09.30 | ₩31,919 | ₩32,000 | ₩31,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,799 |
| -0.38% |
| 2.2만 |
| 2026.09.29 | ₩31,852 | ₩31,919 | ₩31,785 | ₩31,919 | +0.21% | 1.5만 |
|---|
| 2026.09.28 | ₩31,986 | ₩32,040 | ₩31,866 | ₩31,966 | -0.06% | 2.2만 |
|---|
| 2026.09.25 | ₩32,067 | ₩32,080 | ₩31,892 | ₩32,047 | -0.06% | 5.1만 |
|---|
| 2026.09.24 | ₩31,866 | ₩31,946 | ₩31,758 | ₩31,875 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩32,080 | ₩32,080 | ₩31,906 | ₩31,921 | -0.50% | 1.7만 |
|---|
| 2026.09.22 | ₩32,134 | ₩32,241 | ₩32,067 | ₩32,207 | +0.23% | 4.2만 |
|---|
| 2026.09.21 | ₩32,160 | ₩32,160 | ₩32,067 | ₩32,126 | -0.11% | 2.8만 |
|---|
| 2026.09.18 | ₩32,080 | ₩32,080 | ₩31,840 | ₩31,970 | -0.34% | 1.6만 |
|---|
| 2026.09.17 | ₩32,147 | ₩32,147 | ₩32,053 | ₩32,087 | -0.19% | 9.1천 |
|---|
| 2026.09.16 | ₩32,093 | ₩32,093 | ₩31,824 | ₩31,919 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩32,000 | ₩32,013 | ₩31,919 | ₩31,972 | -0.09% | 8.8천 |
|---|
| 2026.09.14 | ₩32,160 | ₩32,160 | ₩32,000 | ₩32,039 | -0.38% | 3.8만 |
|---|
| 2026.09.11 | ₩32,214 | ₩32,214 | ₩32,114 | ₩32,122 | -0.29% | 2.3만 |
|---|
| 2026.09.10 | ₩31,993 | ₩32,080 | ₩31,906 | ₩31,958 | -0.11% | 9.6천 |
|---|
| 2026.09.09 | ₩32,167 | ₩32,186 | ₩32,087 | ₩32,087 | -0.25% | 3.2만 |
|---|
| 2026.09.08 | ₩32,174 | ₩32,321 | ₩32,174 | ₩32,221 | +0.15% | 3.5만 |
|---|
| 2026.09.04 | ₩32,294 | ₩32,348 | ₩32,227 | ₩32,276 | -0.06% | 4.4만 |
|---|
| 2026.09.03 | ₩32,241 | ₩32,321 | ₩32,214 | ₩32,274 | +0.10% | 4만 |
|---|
| 2026.09.02 | ₩32,107 | ₩32,160 | ₩32,080 | ₩32,120 | +0.04% | 1.6만 |
|---|
| 2026.09.01 | ₩32,093 | ₩32,147 | ₩32,013 | ₩32,085 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩32,294 | ₩32,294 | ₩32,140 | ₩32,187 | -0.33% | 3.4만 |
|---|
| 2026.08.28 | ₩32,201 | ₩32,264 | ₩32,167 | ₩32,167 | -0.10% | 2만 |
|---|
| 2026.08.27 | ₩32,294 | ₩32,294 | ₩32,134 | ₩32,227 | -0.21% | 2.6만 |
|---|
| 2026.08.26 | ₩32,268 | ₩32,268 | ₩32,174 | ₩32,227 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩32,160 | ₩32,281 | ₩32,160 | ₩32,281 | +0.38% | 2.3만 |
|---|
| 2026.08.24 | ₩32,080 | ₩32,214 | ₩32,080 | ₩32,160 | +0.25% | 2.2만 |
|---|
| 2026.08.21 | ₩32,147 | ₩32,214 | ₩32,115 | ₩32,214 | +0.21% | 1.3만 |
|---|
| 2026.08.20 | ₩32,281 | ₩32,281 | ₩32,053 | ₩32,073 | -0.64% | 2만 |
|---|
| 2026.08.19 | ₩32,080 | ₩32,160 | ₩32,026 | ₩32,134 | +0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩32,201 | ₩32,201 | ₩31,986 | ₩32,053 | -0.46% | 4.5만 |
|---|
| 2026.08.17 | ₩32,281 | ₩32,281 | ₩32,107 | ₩32,187 | -0.29% | 6.6만 |
|---|
| 2026.08.14 | ₩32,174 | ₩32,214 | ₩32,134 | ₩32,187 | +0.04% | 8.3만 |
|---|
| 2026.08.13 | ₩32,160 | ₩32,241 | ₩32,120 | ₩32,154 | -0.02% | 4.7만 |
|---|
| 2026.08.12 | ₩32,201 | ₩32,201 | ₩32,107 | ₩32,174 | -0.08% | 23만 |
|---|
| 2026.08.11 | ₩32,134 | ₩32,147 | ₩32,026 | ₩32,107 | -0.08% | 8.9만 |
|---|
| 2026.08.10 | ₩32,107 | ₩32,112 | ₩32,013 | ₩32,053 | -0.17% | 3.8만 |
|---|
| 2026.08.07 | ₩32,080 | ₩32,120 | ₩32,053 | ₩32,100 | +0.06% | 3.3만 |
|---|
| 2026.08.06 | ₩32,040 | ₩32,053 | ₩31,946 | ₩31,963 | -0.24% | 7.8만 |
|---|
| 2026.08.05 | ₩31,946 | ₩32,040 | ₩31,921 | ₩32,025 | +0.25% | 5.9만 |
|---|
| 2026.08.04 | ₩31,946 | ₩31,986 | ₩31,866 | ₩31,973 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩31,799 | ₩31,839 | ₩31,732 | ₩31,825 | +0.08% | 2.8만 |
|---|
| 2026.07.31 | ₩31,705 | ₩31,785 | ₩31,591 | ₩31,691 | -0.04% | 5.7만 |
|---|
| 2026.07.30 | ₩31,725 | ₩31,825 | ₩31,718 | ₩31,792 | +0.21% | 2.3만 |
|---|
| 2026.07.29 | ₩31,464 | ₩31,557 | ₩31,343 | ₩31,427 | -0.11% | 12.2만 |
|---|
| 2026.07.28 | ₩31,343 | ₩31,557 | ₩31,343 | ₩31,503 | +0.51% | 11.2만 |
|---|
| 2026.07.27 | ₩31,544 | ₩31,544 | ₩31,370 | ₩31,477 | -0.21% | 7.1천 |
|---|
| 2026.07.24 | ₩31,490 | ₩31,490 | ₩31,334 | ₩31,390 | -0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩31,296 | ₩31,330 | ₩31,263 | ₩31,316 | +0.06% | 3.6만 |
|---|
| 2026.07.22 | ₩31,531 | ₩31,571 | ₩31,464 | ₩31,497 | -0.11% | 19.6만 |
|---|
| 2026.07.21 | ₩31,356 | ₩31,517 | ₩31,356 | ₩31,504 | +0.47% | 7.8만 |
|---|
| 2026.07.20 | ₩31,464 | ₩31,464 | ₩31,209 | ₩31,303 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩31,249 | ₩31,410 | ₩31,249 | ₩31,397 | +0.47% | 2.9만 |
|---|
| 2026.07.16 | ₩31,464 | ₩31,464 | ₩31,397 | ₩31,417 | -0.15% | 2.6만 |
|---|
| 2026.07.15 | ₩31,544 | ₩31,557 | ₩31,437 | ₩31,517 | -0.08% | 4.5만 |
|---|
| 2026.07.14 | ₩31,531 | ₩31,544 | ₩31,423 | ₩31,432 | -0.31% | 1.5만 |
|---|
| 2026.07.13 | ₩31,464 | ₩31,464 | ₩31,283 | ₩31,343 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩31,651 | ₩31,651 | ₩31,397 | ₩31,531 | -0.38% | 3.1만 |
|---|
| 2026.07.09 | ₩31,410 | ₩31,450 | ₩31,350 | ₩31,437 | +0.09% | 1.8만 |
|---|
| 2026.07.08 | ₩31,209 | ₩31,330 | ₩31,142 | ₩31,330 | +0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩31,544 | ₩31,544 | ₩31,410 | ₩31,436 | -0.34% | 1.1만 |
|---|
| 2026.07.06 | ₩31,551 | ₩31,611 | ₩31,531 | ₩31,584 | +0.11% | 2.7만 |
|---|
| 2026.07.02 | ₩31,611 | ₩31,611 | ₩31,370 | ₩31,464 | -0.47% | 6.2만 |
|---|
| 2026.07.01 | ₩31,276 | ₩31,343 | ₩31,249 | ₩31,287 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩31,356 | ₩31,410 | ₩31,316 | ₩31,367 | +0.03% | 1.2만 |
|---|
| 2026.06.29 | ₩31,256 | ₩31,330 | ₩31,196 | ₩31,298 | +0.13% | 7.3만 |
|---|
| 2026.06.26 | ₩31,196 | ₩31,276 | ₩31,142 | ₩31,184 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩31,343 | ₩31,356 | ₩31,263 | ₩31,263 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩31,196 | ₩31,236 | ₩31,075 | ₩31,118 | -0.25% | 14.3만 |
|---|
| 2026.06.23 | ₩31,209 | ₩31,276 | ₩31,169 | ₩31,196 | -0.04% | 27.1만 |
|---|
| 2026.06.22 | ₩31,397 | ₩31,477 | ₩31,383 | ₩31,453 | +0.18% | 6.7천 |
|---|
| 2026.06.18 | ₩31,410 | ₩31,504 | ₩31,410 | ₩31,469 | +0.19% | 3.8만 |
|---|
| 2026.06.17 | ₩31,497 | ₩31,531 | ₩31,379 | ₩31,379 | -0.37% | 1.9만 |
|---|
| 2026.06.16 | ₩31,531 | ₩31,531 | ₩31,410 | ₩31,411 | -0.38% | 8.2만 |
|---|
| 2026.06.15 | ₩31,504 | ₩31,504 | ₩31,370 | ₩31,437 | -0.21% | 1.8만 |
|---|
| 2026.06.12 | ₩31,209 | ₩31,330 | ₩31,209 | ₩31,303 | +0.30% | 8.7만 |
|---|
| 2026.06.11 | ₩31,075 | ₩31,289 | ₩31,048 | ₩31,289 | +0.69% | 2.7천 |
|---|
| 2026.06.10 | ₩31,075 | ₩31,115 | ₩30,887 | ₩30,887 | -0.60% | 12.2만 |
|---|
| 2026.06.09 | ₩31,303 | ₩31,303 | ₩31,035 | ₩31,088 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,182 | ₩31,182 | ₩31,062 | ₩31,115 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩31,169 | ₩31,182 | ₩30,954 | ₩31,005 | -0.52% | 4.4만 |
|---|
| 2026.06.04 | ₩31,263 | ₩31,303 | ₩31,186 | ₩31,263 | 0.00% | 2.2만 |
|---|
| 2026.06.03 | ₩31,249 | ₩31,249 | ₩31,142 | ₩31,182 | -0.21% | 7.8만 |
|---|
| 2026.06.02 | ₩31,276 | ₩31,276 | ₩31,196 | ₩31,236 | -0.13% | 9.5천 |
|---|
| 2026.06.01 | ₩31,129 | ₩31,249 | ₩31,102 | ₩31,196 | +0.22% | 9.2천 |
|---|
| 2026.05.29 | ₩31,263 | ₩31,289 | ₩31,182 | ₩31,243 | -0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩31,289 | ₩31,289 | ₩31,155 | ₩31,222 | -0.21% | 2.5만 |
|---|
| 2026.05.27 | ₩31,222 | ₩31,249 | ₩31,158 | ₩31,209 | -0.04% | 1.6만 |
|---|
| 2026.05.26 | ₩31,222 | ₩31,236 | ₩31,169 | ₩31,202 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩31,169 | ₩31,169 | ₩31,078 | ₩31,088 | -0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩30,941 | ₩31,169 | ₩30,941 | ₩31,169 | +0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩31,048 | ₩31,102 | ₩30,981 | ₩31,079 | +0.10% | 6.4천 |
|---|
| 2026.05.19 | ₩30,874 | ₩30,941 | ₩30,874 | ₩30,886 | +0.04% | 5.8천 |
|---|
| 2026.05.18 | ₩30,961 | ₩30,971 | ₩30,861 | ₩30,971 | +0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩30,841 | ₩30,887 | ₩30,780 | ₩30,794 | -0.15% | 3.7만 |
|---|
| 2026.05.14 | ₩31,021 | ₩31,075 | ₩30,995 | ₩31,043 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩30,954 | ₩31,048 | ₩30,954 | ₩31,015 | +0.19% | 1.7만 |
|---|
| 2026.05.12 | ₩30,968 | ₩31,007 | ₩30,834 | ₩30,961 | -0.02% | 3.8만 |
|---|
| 2026.05.11 | ₩30,995 | ₩31,075 | ₩30,968 | ₩30,968 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩31,075 | ₩31,088 | ₩31,048 | ₩31,068 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩31,102 | ₩31,142 | ₩30,914 | ₩30,942 | -0.51% | 1.9만 |
|---|
| 2026.05.06 | ₩31,169 | ₩31,169 | ₩31,075 | ₩31,122 | -0.15% | 4.3만 |
|---|
| 2026.05.05 | ₩30,820 | ₩30,847 | ₩30,727 | ₩30,834 | +0.04% | 3.5만 |
|---|
| 2026.05.04 | ₩30,807 | ₩30,820 | ₩30,606 | ₩30,673 | -0.43% | 1.5만 |
|---|
| 2026.05.01 | ₩30,887 | ₩30,928 | ₩30,841 | ₩30,846 | -0.13% | 3.5만 |
|---|
| 2026.04.30 | ₩30,780 | ₩30,901 | ₩30,727 | ₩30,887 | +0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩30,606 | ₩30,646 | ₩30,499 | ₩30,539 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩30,686 | ₩30,713 | ₩30,646 | ₩30,700 | +0.04% | 2만 |
|---|
| 2026.04.27 | ₩30,794 | ₩30,794 | ₩30,713 | ₩30,740 | -0.17% | 65.7만 |
|---|
| 2026.04.24 | ₩30,673 | ₩30,794 | ₩30,660 | ₩30,733 | +0.20% | 4.7만 |
|---|
| 2026.04.23 | ₩31,986 | ₩31,986 | ₩30,653 | ₩30,653 | -4.17% | 1.5만 |
|---|
| 2026.04.22 | ₩30,807 | ₩30,807 | ₩30,700 | ₩30,740 | -0.22% | 2.1만 |
|---|
| 2026.04.21 | ₩30,914 | ₩30,914 | ₩30,677 | ₩30,677 | -0.77% | 3만 |
|---|
| 2026.04.20 | ₩30,948 | ₩30,981 | ₩30,901 | ₩30,936 | -0.04% | 2만 |
|---|
| 2026.04.17 | ₩31,062 | ₩31,088 | ₩30,995 | ₩30,995 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩30,941 | ₩30,941 | ₩30,794 | ₩30,874 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩30,887 | ₩30,914 | ₩30,834 | ₩30,881 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩30,874 | ₩30,954 | ₩30,874 | ₩30,914 | +0.13% | 2.4만 |
|---|
| 2026.04.13 | ₩30,713 | ₩30,823 | ₩30,693 | ₩30,823 | +0.36% | 9.1천 |
|---|
| 2026.04.10 | ₩30,794 | ₩30,794 | ₩30,713 | ₩30,731 | -0.20% | 3.5만 |
|---|
| 2026.04.09 | ₩30,613 | ₩30,767 | ₩30,593 | ₩30,673 | +0.20% | 17만 |
|---|
| 2026.04.08 | ₩30,780 | ₩30,780 | ₩30,633 | ₩30,682 | -0.32% | 5.4만 |
|---|
| 2026.04.07 | ₩30,083 | ₩30,191 | ₩29,963 | ₩30,191 | +0.36% | 10.4만 |
|---|
| 2026.04.06 | ₩30,137 | ₩30,258 | ₩30,137 | ₩30,217 | +0.27% | 4.3만 |
|---|
| 2026.04.02 | ₩29,842 | ₩30,150 | ₩29,842 | ₩30,083 | +0.81% | 3.6만 |
|---|
| 2026.04.01 | ₩30,231 | ₩30,298 | ₩30,164 | ₩30,217 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩29,748 | ₩29,990 | ₩29,668 | ₩29,990 | +0.81% | 1.3만 |
|---|
| 2026.03.30 | ₩29,655 | ₩29,655 | ₩29,403 | ₩29,494 | -0.54% | 2만 |
|---|
| 2026.03.27 | ₩29,547 | ₩29,614 | ₩29,387 | ₩29,435 | -0.38% | 8.9천 |
|---|
| 2026.03.26 | ₩29,708 | ₩29,802 | ₩29,588 | ₩29,601 | -0.36% | 8.9만 |
|---|
| 2026.03.25 | ₩29,936 | ₩29,990 | ₩29,842 | ₩29,856 | -0.27% | 1.9만 |
|---|
| 2026.03.24 | ₩29,547 | ₩29,748 | ₩29,547 | ₩29,695 | +0.50% | 2.5만 |
|---|
| 2026.03.23 | ₩29,708 | ₩29,963 | ₩29,641 | ₩29,775 | +0.23% | 7천 |
|---|
| 2026.03.20 | ₩29,882 | ₩29,896 | ₩29,346 | ₩29,413 | -1.57% | 4.2만 |
|---|
| 2026.03.19 | ₩29,708 | ₩30,016 | ₩29,708 | ₩30,003 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩30,144 | ₩30,144 | ₩29,909 | ₩29,909 | -0.78% | 5.8천 |
|---|
| 2026.03.17 | ₩30,251 | ₩30,271 | ₩30,177 | ₩30,217 | -0.11% | 2.4만 |
|---|
| 2026.03.16 | ₩30,083 | ₩30,137 | ₩30,043 | ₩30,137 | +0.18% | 1.1만 |
|---|
| 2026.03.13 | ₩30,114 | ₩30,114 | ₩29,802 | ₩29,815 | -0.99% | 2.3만 |
|---|
| 2026.03.12 | ₩30,057 | ₩30,057 | ₩29,949 | ₩29,976 | -0.27% | 2.9만 |
|---|
| 2026.03.11 | ₩30,150 | ₩30,231 | ₩30,137 | ₩30,204 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩30,365 | ₩30,390 | ₩30,217 | ₩30,217 | -0.49% | 1.5만 |
|---|
| 2026.03.09 | ₩29,802 | ₩30,204 | ₩29,695 | ₩30,150 | +1.17% | 2.3만 |
|---|
| 2026.03.06 | ₩29,963 | ₩30,124 | ₩29,963 | ₩30,083 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩30,311 | ₩30,311 | ₩30,070 | ₩30,217 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩30,378 | ₩30,499 | ₩30,378 | ₩30,485 | +0.35% | 2.6만 |
|---|
| 2026.03.03 | ₩30,150 | ₩30,351 | ₩30,016 | ₩30,325 | +0.58% | 3.5만 |
|---|
| 2026.03.02 | ₩30,660 | ₩30,700 | ₩30,593 | ₩30,646 | -0.04% | 4만 |
|---|
| 2026.02.27 | ₩30,753 | ₩30,847 | ₩30,753 | ₩30,807 | +0.17% | 4.7만 |
|---|
| 2026.02.26 | ₩30,820 | ₩30,834 | ₩30,660 | ₩30,753 | -0.22% | 23만 |
|---|
| 2026.02.25 | ₩30,820 | ₩30,847 | ₩30,767 | ₩30,847 | +0.09% | 3.2만 |
|---|
| 2026.02.24 | ₩30,713 | ₩30,780 | ₩30,700 | ₩30,780 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩30,780 | ₩30,780 | ₩30,646 | ₩30,713 | -0.22% | 41.6만 |
|---|
| 2026.02.20 | ₩30,700 | ₩30,780 | ₩30,673 | ₩30,733 | +0.11% | 1.3만 |
|---|
| 2026.02.19 | ₩30,660 | ₩30,700 | ₩30,636 | ₩30,700 | +0.13% | 6.1천 |
|---|
| 2026.02.18 | ₩30,713 | ₩30,753 | ₩30,646 | ₩30,727 | +0.04% | 2.6만 |
|---|
| 2026.02.17 | ₩30,606 | ₩30,686 | ₩30,566 | ₩30,660 | +0.18% | 1.4만 |
|---|
| 2026.02.13 | ₩30,673 | ₩30,700 | ₩30,619 | ₩30,686 | +0.04% | 1.6만 |
|---|
| 2026.02.12 | ₩30,794 | ₩30,794 | ₩30,606 | ₩30,653 | -0.46% | 2.5만 |
|---|
| 2026.02.11 | ₩30,727 | ₩30,794 | ₩30,686 | ₩30,780 | +0.17% | 3.5만 |
|---|
| 2026.02.10 | ₩30,633 | ₩30,741 | ₩30,633 | ₩30,713 | +0.26% | 6.4만 |
|---|
| 2026.02.09 | ₩30,740 | ₩30,740 | ₩30,619 | ₩30,686 | -0.17% | 2.9만 |
|---|
| 2026.02.06 | ₩30,526 | ₩30,593 | ₩30,432 | ₩30,579 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩30,365 | ₩30,418 | ₩30,298 | ₩30,365 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩30,579 | ₩30,593 | ₩30,452 | ₩30,512 | -0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩30,566 | ₩30,566 | ₩30,351 | ₩30,499 | -0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩30,425 | ₩30,485 | ₩30,418 | ₩30,485 | +0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩30,365 | ₩30,459 | ₩30,351 | ₩30,351 | -0.04% | 20.4만 |
|---|
| 2026.01.29 | ₩30,512 | ₩30,539 | ₩30,365 | ₩30,499 | -0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩30,351 | ₩30,472 | ₩30,351 | ₩30,445 | +0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩30,512 | ₩30,539 | ₩30,445 | ₩30,526 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩30,392 | ₩30,432 | ₩30,338 | ₩30,392 | 0.00% | 6.8만 |
|---|
| 2026.01.23 | ₩30,231 | ₩30,338 | ₩30,231 | ₩30,338 | +0.35% | 1.1만 |
|---|
| 2026.01.22 | ₩30,232 | ₩30,284 | ₩30,150 | ₩30,271 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩30,110 | ₩30,258 | ₩30,057 | ₩30,184 | +0.24% | 3.3만 |
|---|
| 2026.01.20 | ₩30,097 | ₩30,137 | ₩30,003 | ₩30,083 | -0.04% | 6만 |
|---|
| 2026.01.16 | ₩30,271 | ₩30,284 | ₩30,164 | ₩30,271 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩30,284 | ₩30,311 | ₩30,217 | ₩30,258 | -0.09% | 3.9만 |
|---|
| 2026.01.14 | ₩30,110 | ₩30,258 | ₩30,110 | ₩30,258 | +0.49% | 3.5만 |
|---|
| 2026.01.13 | ₩30,191 | ₩30,204 | ₩30,125 | ₩30,204 | +0.04% | 4.3만 |
|---|
| 2026.01.12 | ₩30,197 | ₩30,251 | ₩30,177 | ₩30,244 | +0.16% | 2.6만 |
|---|
| 2026.01.09 | ₩30,137 | ₩30,191 | ₩30,077 | ₩30,177 | +0.13% | 3.5만 |
|---|
| 2026.01.08 | ₩29,923 | ₩30,057 | ₩29,923 | ₩30,057 | +0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩30,110 | ₩30,110 | ₩30,043 | ₩30,043 | -0.22% | 9.2천 |
|---|
| 2026.01.06 | ₩30,124 | ₩30,137 | ₩30,070 | ₩30,110 | -0.04% | 3.2만 |
|---|
| 2026.01.05 | ₩29,896 | ₩30,030 | ₩29,896 | ₩30,003 | +0.36% | 9.4천 |
|---|
| 2026.01.02 | ₩29,923 | ₩29,963 | ₩29,842 | ₩29,949 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,856 | ₩29,856 | ₩29,726 | ₩29,802 | -0.18% | 3.3만 |
|---|
| 2025.12.30 | ₩29,842 | ₩29,856 | ₩29,809 | ₩29,809 | -0.11% | 7.5천 |
|---|
| 2025.12.29 | ₩29,775 | ₩29,815 | ₩29,775 | ₩29,789 | +0.05% | 5.1천 |
|---|
| 2025.12.26 | ₩29,836 | ₩29,836 | ₩29,748 | ₩29,815 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩29,815 | ₩29,822 | ₩29,786 | ₩29,822 | +0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩29,722 | ₩29,829 | ₩29,722 | ₩29,815 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩29,675 | ₩29,722 | ₩29,668 | ₩29,722 | +0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩29,668 | ₩29,722 | ₩29,668 | ₩29,675 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩29,614 | ₩29,640 | ₩29,574 | ₩29,601 | -0.05% | 1.7만 |
|---|
| 2025.12.17 | ₩29,601 | ₩29,628 | ₩29,521 | ₩29,521 | -0.27% | 1.3만 |
|---|
| 2025.12.16 | ₩29,594 | ₩29,628 | ₩29,547 | ₩29,614 | +0.07% | 9천 |
|---|
| 2025.12.15 | ₩29,614 | ₩29,655 | ₩29,581 | ₩29,655 | +0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩29,655 | ₩29,655 | ₩29,542 | ₩29,614 | -0.14% | 1.3만 |
|---|
| 2025.12.11 | ₩29,534 | ₩29,659 | ₩29,534 | ₩29,641 | +0.36% | 1.2만 |
|---|
| 2025.12.10 | ₩29,480 | ₩29,574 | ₩29,413 | ₩29,561 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩29,494 | ₩29,494 | ₩29,404 | ₩29,440 | -0.18% | 5.7천 |
|---|
| 2025.12.08 | ₩29,454 | ₩29,467 | ₩29,387 | ₩29,467 | +0.05% | 4.1천 |
|---|
| 2025.12.05 | ₩29,534 | ₩29,547 | ₩29,451 | ₩29,451 | -0.28% | 8.7천 |
|---|
| 2025.12.04 | ₩29,454 | ₩29,507 | ₩29,440 | ₩29,494 | +0.14% | 9.8천 |
|---|
| 2025.12.03 | ₩29,413 | ₩29,454 | ₩29,388 | ₩29,440 | +0.09% | 1.3만 |
|---|
| 2025.12.02 | ₩29,326 | ₩29,360 | ₩29,283 | ₩29,326 | 0.00% | 2.7만 |
|---|
| 2025.12.01 | ₩29,346 | ₩29,400 | ₩29,293 | ₩29,293 | -0.18% | 3.1만 |
|---|
| 2025.11.28 | ₩29,333 | ₩29,360 | ₩29,321 | ₩29,341 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩29,266 | ₩29,358 | ₩29,266 | ₩29,300 | +0.11% | 7.1천 |
|---|
| 2025.11.25 | ₩29,078 | ₩29,176 | ₩29,038 | ₩29,172 | +0.32% | 7.6천 |
|---|
| 2025.11.24 | ₩28,971 | ₩29,025 | ₩28,938 | ₩29,009 | +0.13% | 4천 |
|---|
| 2025.11.21 | ₩28,931 | ₩28,998 | ₩28,844 | ₩28,965 | +0.12% | 8.5천 |
|---|
| 2025.11.20 | ₩29,065 | ₩29,065 | ₩28,745 | ₩28,745 | -1.10% | 6.7천 |
|---|
| 2025.11.19 | ₩28,985 | ₩28,985 | ₩28,877 | ₩28,940 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩28,944 | ₩29,025 | ₩28,904 | ₩28,977 | +0.11% | 2.6천 |
|---|
| 2025.11.17 | ₩29,176 | ₩29,253 | ₩29,104 | ₩29,119 | -0.20% | 8천 |
|---|
| 2025.11.14 | ₩29,259 | ₩29,360 | ₩29,259 | ₩29,313 | +0.18% | 5.6천 |
|---|
| 2025.11.13 | ₩29,448 | ₩29,454 | ₩29,333 | ₩29,353 | -0.32% | 1.7만 |
|---|
| 2025.11.12 | ₩29,467 | ₩29,494 | ₩29,413 | ₩29,443 | -0.08% | 2만 |
|---|
| 2025.11.11 | ₩29,348 | ₩29,413 | ₩29,348 | ₩29,395 | +0.16% | 4.2천 |
|---|
| 2025.11.10 | ₩29,266 | ₩29,333 | ₩29,212 | ₩29,326 | +0.21% | 1.3만 |
|---|
| 2025.11.07 | ₩29,065 | ₩29,199 | ₩29,065 | ₩29,166 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩29,132 | ₩29,172 | ₩29,105 | ₩29,133 | +0.00% | 2.3만 |
|---|
| 2025.11.05 | ₩29,132 | ₩29,172 | ₩29,105 | ₩29,141 | +0.03% | 2.1만 |
|---|
| 2025.11.04 | ₩29,139 | ₩29,145 | ₩29,052 | ₩29,092 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩29,239 | ₩29,239 | ₩29,176 | ₩29,212 | -0.09% | 5.9만 |
|---|
| 2025.10.31 | ₩29,226 | ₩29,226 | ₩29,145 | ₩29,186 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩29,092 | ₩29,293 | ₩29,092 | ₩29,186 | +0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩29,293 | ₩29,454 | ₩29,254 | ₩29,254 | -0.13% | 3.2만 |
|---|
| 2025.10.28 | ₩29,313 | ₩29,387 | ₩29,313 | ₩29,348 | +0.12% | 1.6만 |
|---|
| 2025.10.27 | ₩29,340 | ₩29,373 | ₩29,306 | ₩29,306 | -0.11% | 3.1만 |
|---|
| 2025.10.24 | ₩29,282 | ₩29,320 | ₩29,239 | ₩29,239 | -0.15% | 3.3만 |
|---|
| 2025.10.23 | ₩29,266 | ₩29,293 | ₩29,253 | ₩29,266 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩29,226 | ₩29,239 | ₩29,166 | ₩29,226 | 0.00% | 7천 |
|---|
| 2025.10.21 | ₩29,266 | ₩29,293 | ₩29,231 | ₩29,253 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩29,333 | ₩29,337 | ₩29,279 | ₩29,317 | -0.05% | 1.4천 |
|---|
| 2025.10.17 | ₩29,199 | ₩29,238 | ₩29,133 | ₩29,238 | +0.13% | 3.6천 |
|---|
| 2025.10.16 | ₩29,212 | ₩29,239 | ₩29,132 | ₩29,166 | -0.16% | 6천 |
|---|
| 2025.10.15 | ₩29,125 | ₩29,136 | ₩29,084 | ₩29,108 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩28,931 | ₩29,105 | ₩28,931 | ₩29,046 | +0.40% | 6.8천 |
|---|
| 2025.10.13 | ₩28,958 | ₩29,052 | ₩28,958 | ₩29,006 | +0.17% | 2.8만 |
|---|
| 2025.10.10 | ₩29,119 | ₩29,119 | ₩28,904 | ₩28,918 | -0.69% | 6.3천 |
|---|